Spot 156.09
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 00:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.15 | 29.40 | 28.27 | +0.91 | 52.9% | 130 | 52.9% | -0.09 | 1.07 | 0.79 | 1.35 | — |
| — | 23.05 | 25.55 | 24.30 | +0.86 | 52.7% | 135 | 52.7% | -0.14 | 1.68 | 1.45 | 1.91 | — |
| — | 19.05 | 21.55 | 20.30 | +0.80 | 52.7% | 140 | 52.7% | -0.20 | 2.70 | 2.40 | 3.00 | — |
| — | — | — | — | +0.77 | 52.8% | 142 | 52.8% | -0.23 | — | — | — | — |
| — | — | — | — | +0.76 | 52.8% | 143 | 52.8% | -0.25 | — | — | — | — |
| — | — | — | — | +0.74 | 52.9% | 144 | 52.9% | -0.26 | — | — | — | — |
| — | 15.40 | 18.00 | 16.70 | +0.73 | 52.9% | 145 | 52.9% | -0.28 | 4.22 | 4.10 | 4.35 | — |
| — | — | — | — | +0.71 | 52.9% | 146 | 52.9% | -0.29 | — | — | — | — |
| — | — | — | — | — | — | 147 | — | — | — | — | — | — |
| — | — | — | — | +0.68 | 53.0% | 148 | 53.0% | -0.32 | — | — | — | — |
| — | — | — | — | +0.66 | 53.1% | 149 | 53.1% | -0.34 | — | — | — | — |
| — | 12.20 | 14.15 | 13.18 | +0.65 | 53.1% | 150 | 53.1% | -0.36 | 6.22 | 5.60 | 6.85 | — |
| — | — | — | — | +0.60 | 53.3% | 152.5 | 53.3% | -0.40 | — | — | — | — |
| — | 10.15 | 11.90 | 11.03 | +0.56 | 53.4% | 155 | 53.4% | -0.44 | 8.70 | 7.95 | 9.45 | — |
| — | — | — | — | — | — | 157.5 | 53.6% | -0.48 | — | — | — | — |
| — | 7.90 | 8.95 | 8.43 | +0.48 | 53.8% | 160 | 53.8% | -0.53 | 11.10 | 10.40 | 11.80 | — |
| — | — | — | — | +0.44 | 54.0% | 162.5 | 54.0% | -0.57 | — | — | — | — |
| — | 6.00 | 7.00 | 6.50 | +0.40 | 54.2% | 165 | 54.2% | -0.61 | 14.35 | 13.40 | 15.30 | — |
| — | — | — | — | +0.36 | 54.4% | 167.5 | 54.4% | -0.64 | — | — | — | — |
| — | 4.65 | 5.25 | 4.95 | +0.32 | 54.7% | 170 | 54.7% | -0.68 | 17.73 | 16.75 | 18.70 | — |
| — | — | — | — | +0.29 | 55.0% | 172.5 | 55.0% | -0.71 | — | — | — | — |
| — | 3.35 | 4.15 | 3.75 | +0.27 | 55.4% | 175 | 55.4% | -0.74 | 21.40 | 20.60 | 22.20 | — |
| — | — | — | — | +0.24 | 55.8% | 177.5 | 55.8% | -0.77 | — | — | — | — |
| — | 2.59 | 3.10 | 2.85 | +0.21 | 56.3% | 180 | 56.3% | -0.79 | 25.23 | 23.95 | 26.50 | — |
| — | — | — | — | +0.19 | 56.8% | 182.5 | 56.8% | -0.82 | — | — | — | — |
| — | 1.87 | 2.50 | 2.19 | +0.17 | 57.4% | 185 | 57.4% | -0.84 | 29.95 | 29.10 | 30.80 | — |
| — | — | — | — | +0.15 | 58.1% | 187.5 | 58.1% | -0.85 | — | — | — | — |
| — | 1.50 | 1.94 | 1.72 | +0.14 | 58.9% | 190 | 58.9% | -0.87 | 34.12 | 32.95 | 35.30 | — |
| — | — | — | — | +0.13 | 59.8% | 192.5 | 59.8% | -0.88 | — | — | — | — |
| — | 1.20 | 1.53 | 1.36 | +0.12 | 60.8% | 195 | 60.8% | -0.89 | 38.98 | 37.55 | 40.40 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.